Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
13 jun 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
12 jun 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
11 jun 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
10 jun 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
07 jun 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
06 jun 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
05 jun 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
04 jun 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
03 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
31 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
30 may 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
29 may 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
28 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
24 may 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
23 may 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
22 may 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
21 may 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
20 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
17 may 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
16 may 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
15 may 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
14 may 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
13 may 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
10 may 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
09 may 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
08 may 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
07 may 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
06 may 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
03 may 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
02 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
01 may 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
30 abr 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
29 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
26 abr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
25 abr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
24 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
23 abr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
22 abr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
19 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
18 abr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
17 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
16 abr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
15 abr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
12 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
11 abr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
10 abr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
09 abr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
08 abr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
05 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
04 abr 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
03 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
02 abr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
01 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
28 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
27 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
26 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
25 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
22 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
21 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
20 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
19 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
18 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
15 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
14 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
13 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
12 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
11 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
08 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
07 mar 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
06 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
05 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
04 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
01 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
29 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
28 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
27 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
26 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
23 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
22 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
21 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
20 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
16 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
15 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
14 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
13 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
12 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
09 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
08 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
07 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
06 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
05 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
02 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
01 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
31 ene 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
30 ene 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
29 ene 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
26 ene 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
25 ene 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
24 ene 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |